US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 96.15 96.96 96.15 96.66 38,271 +0.85(+0.89%)
Sep 29, 2016 96.63 96.68 95.76 95.81 42,724 -0.82(-0.85%)
Sep 28, 2016 96.57 96.67 96.16 96.63 29,545 +0.22(+0.23%)
Sep 27, 2016 95.99 96.53 95.95 96.41 105,634 +0.45(+0.47%)
Sep 26, 2016 96.33 96.33 95.91 95.96 68,088 -0.84(-0.87%)
Sep 23, 2016 97.16 97.26 96.80 96.80 27,150 -0.50(-0.51%)
Sep 22, 2016 96.86 97.38 96.86 97.30 10,616 +0.78(+0.81%)
Sep 21, 2016 95.95 96.59 95.53 96.52 21,423 +0.67(+0.70%)
Sep 20, 2016 96.10 96.42 95.72 95.84 26,298 +0.00(+0.00%)
Sep 19, 2016 95.91 96.34 95.73 95.84 25,342 +0.22(+0.23%)
Sep 16, 2016 95.81 95.81 95.27 95.62 36,461 -0.39(-0.40%)
Sep 15, 2016 95.12 96.09 95.04 96.01 74,531 +0.83(+0.87%)
Sep 14, 2016 95.48 95.86 95.02 95.18 122,393 -0.29(-0.30%)
Sep 13, 2016 95.71 96.44 95.22 95.47 188,184 -1.36(-1.40%)
Sep 12, 2016 94.71 96.83 94.71 96.83 81,151 +1.87(+1.97%)
Sep 09, 2016 97.27 97.27 94.95 94.95 325,455 -2.90(-2.97%)
Sep 08, 2016 98.30 98.35 97.71 97.86 70,936 -0.69(-0.70%)
Sep 07, 2016 98.84 98.95 98.29 98.55 65,110 -0.48(-0.49%)
Sep 06, 2016 98.89 99.04 98.49 99.03 39,528 +0.20(+0.20%)
Sep 02, 2016 98.48 98.83 98.83 98.83 18,731 +0.52(+0.53%)
Sep 01, 2016 98.10 98.30 97.70 98.30 41,657 +0.01(+0.01%)
Aug 31, 2016 98.23 98.33 97.89 98.30 34,164 -0.01(-0.01%)
Aug 30, 2016 98.73 98.86 98.09 98.30 1,568,072 -0.51(-0.51%)
Aug 29, 2016 98.31 98.84 98.31 98.81 47,376 +0.53(+0.54%)
Aug 26, 2016 98.70 99.27 98.01 98.28 26,423 -0.39(-0.39%)
Aug 25, 2016 98.67 99.02 98.52 98.67 21,773 -0.13(-0.13%)
Aug 24, 2016 99.11 99.11 98.65 98.79 103,046 -0.32(-0.32%)
Aug 23, 2016 99.03 99.18 98.90 99.11 91,558 +0.35(+0.36%)
Aug 22, 2016 98.73 98.90 98.56 98.76 91,756 -0.05(-0.05%)
Aug 19, 2016 98.51 98.88 98.50 98.81 41,641 +0.10(+0.10%)
Aug 18, 2016 98.45 98.79 98.45 98.71 21,429 +0.22(+0.22%)
Aug 17, 2016 98.21 98.49 97.90 98.49 29,502 +0.31(+0.32%)
Aug 16, 2016 98.53 98.57 98.18 98.18 64,711 -0.64(-0.65%)
Aug 15, 2016 98.85 99.00 98.76 98.82 77,597 +0.12(+0.12%)
Aug 12, 2016 98.66 98.89 98.51 98.70 119,374 +0.05(+0.05%)
Aug 11, 2016 98.60 98.93 98.59 98.65 16,659 +0.35(+0.35%)
Aug 10, 2016 98.30 98.60 98.15 98.30 127,968 +0.13(+0.13%)
Aug 09, 2016 98.01 98.54 97.98 98.18 22,454 +0.14(+0.15%)
Aug 08, 2016 98.24 98.24 97.92 98.03 30,796 -0.13(-0.13%)
Aug 05, 2016 98.13 98.74 98.00 98.16 98,840 +0.51(+0.53%)
Aug 04, 2016 97.53 97.93 97.48 97.65 98,086 +0.30(+0.30%)
Aug 03, 2016 97.55 97.55 97.10 97.35 28,740 -0.35(-0.36%)
Aug 02, 2016 98.44 98.46 97.42 97.70 58,392 -0.80(-0.81%)
Aug 01, 2016 98.59 98.79 98.29 98.51 66,247 -0.13(-0.13%)
Jul 29, 2016 97.96 98.67 97.96 98.63 23,642 +0.68(+0.70%)
Jul 28, 2016 97.54 98.09 97.18 97.95 24,106 +0.20(+0.21%)
Jul 27, 2016 98.90 98.90 97.44 97.75 38,682 -1.20(-1.21%)
Jul 26, 2016 99.43 99.73 98.84 98.94 93,124 -0.54(-0.54%)
Jul 25, 2016 99.29 99.49 99.05 99.48 121,299 +0.11(+0.11%)
Jul 22, 2016 98.97 99.43 98.97 99.37 25,278 +0.40(+0.41%)
Jul 21, 2016 99.14 99.14 98.59 98.97 1,230,396 -0.19(-0.19%)
Jul 20, 2016 99.26 99.33 99.06 99.16 29,909 -0.02(-0.02%)
Jul 19, 2016 98.92 99.17 98.74 99.17 19,789 -0.21(-0.21%)
Jul 18, 2016 99.48 99.51 99.21 99.39 30,117 -0.08(-0.08%)
Jul 15, 2016 99.54 99.75 99.28 99.47 94,853 +0.05(+0.05%)
Jul 14, 2016 99.41 99.90 99.32 99.42 93,547 +0.05(+0.05%)
Jul 13, 2016 99.34 99.40 99.05 99.37 60,015 +0.16(+0.16%)
Jul 12, 2016 99.14 99.50 99.10 99.21 87,332 +0.07(+0.07%)
Jul 11, 2016 98.97 99.37 98.73 99.14 35,751 +0.21(+0.21%)
Jul 08, 2016 97.92 98.94 97.58 98.93 34,951 +1.35(+1.38%)
Jul 07, 2016 97.65 97.98 97.28 97.58 12,124 +0.16(+0.16%)
Jul 06, 2016 96.98 97.47 96.53 97.42 49,789 +0.21(+0.22%)
Jul 05, 2016 97.09 97.53 96.97 97.21 108,271 -0.17(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.